Dare Bioscience, Inc. - Common Stock (DARE)
2.9100
+0.0100 (0.34%)
NASDAQ · Last Trade: Apr 2nd, 9:10 PM EDT
Historical Prices For Dare Bioscience, Inc. - Common Stock (DARE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 2.90 | 2.99 | 2.90 | 2.91 | 8,818 | 2.91 |
| 4/01/2025 | 2.88 | 2.96 | 2.85 | 2.90 | 29,656 | 2.90 |
| 3/31/2025 | 2.88 | 2.95 | 2.88 | 2.89 | 31,444 | 2.89 |
| 3/28/2025 | 2.88 | 2.94 | 2.88 | 2.88 | 8,259 | 2.88 |
| 3/27/2025 | 2.88 | 2.95 | 2.88 | 2.89 | 11,376 | 2.89 |
| 3/26/2025 | 2.93 | 2.97 | 2.88 | 2.88 | 11,118 | 2.88 |
| 3/25/2025 | 2.89 | 2.93 | 2.88 | 2.88 | 19,366 | 2.88 |
| 3/24/2025 | 2.88 | 2.94 | 2.88 | 2.88 | 26,387 | 2.88 |
| 3/21/2025 | 2.90 | 2.99 | 2.88 | 2.90 | 21,295 | 2.90 |
| 3/20/2025 | 2.94 | 2.97 | 2.88 | 2.88 | 38,553 | 2.88 |
| 3/19/2025 | 2.92 | 3.02 | 2.88 | 2.96 | 17,933 | 2.96 |
| 3/18/2025 | 2.97 | 3.00 | 2.88 | 2.97 | 11,963 | 2.97 |
| 3/17/2025 | 2.88 | 2.99 | 2.88 | 2.88 | 24,027 | 2.88 |
| 3/14/2025 | 2.93 | 3.05 | 2.88 | 2.88 | 15,123 | 2.88 |
| 3/13/2025 | 3.00 | 3.02 | 2.92 | 2.92 | 15,315 | 2.92 |
| 3/12/2025 | 2.96 | 3.03 | 2.94 | 3.00 | 17,527 | 3.00 |
| 3/11/2025 | 2.95 | 2.96 | 2.92 | 2.95 | 21,969 | 2.95 |
| 3/10/2025 | 2.95 | 3.03 | 2.95 | 2.95 | 13,102 | 2.95 |
| 3/07/2025 | 3.03 | 3.03 | 2.95 | 2.95 | 19,703 | 2.95 |
| 3/06/2025 | 3.05 | 3.08 | 3.02 | 3.03 | 18,994 | 3.03 |
| 3/05/2025 | 3.05 | 3.06 | 3.05 | 3.05 | 9,237 | 3.05 |
| 3/04/2025 | 3.05 | 3.06 | 3.05 | 3.05 | 16,247 | 3.05 |
| 3/03/2025 | 3.14 | 3.14 | 3.05 | 3.05 | 37,835 | 3.05 |
| 2/28/2025 | 3.17 | 3.18 | 3.07 | 3.14 | 42,486 | 3.14 |
| 2/27/2025 | 3.15 | 3.19 | 3.08 | 3.10 | 33,300 | 3.10 |
| 2/26/2025 | 3.22 | 3.22 | 3.08 | 3.18 | 36,989 | 3.18 |
| 2/25/2025 | 3.09 | 3.23 | 3.08 | 3.13 | 49,857 | 3.13 |
| 2/24/2025 | 3.20 | 3.20 | 3.08 | 3.12 | 55,248 | 3.12 |
| 2/21/2025 | 3.14 | 3.25 | 3.13 | 3.17 | 55,041 | 3.17 |
| 2/20/2025 | 3.14 | 3.31 | 3.13 | 3.16 | 35,463 | 3.16 |
| 2/19/2025 | 3.09 | 3.29 | 3.05 | 3.16 | 26,428 | 3.16 |
| 2/18/2025 | 3.03 | 3.24 | 3.03 | 3.04 | 25,302 | 3.04 |
| 2/14/2025 | 3.12 | 3.13 | 3.03 | 3.04 | 19,442 | 3.04 |
| 2/13/2025 | 3.03 | 3.17 | 3.03 | 3.17 | 12,798 | 3.17 |
| 2/12/2025 | 3.10 | 3.13 | 3.03 | 3.03 | 29,529 | 3.03 |
| 2/11/2025 | 3.10 | 3.23 | 3.10 | 3.14 | 10,846 | 3.14 |
| 2/10/2025 | 3.03 | 3.19 | 3.03 | 3.10 | 13,693 | 3.10 |
| 2/07/2025 | 3.02 | 3.06 | 2.95 | 2.97 | 6,770 | 2.97 |
| 2/06/2025 | 3.04 | 3.11 | 3.00 | 3.03 | 22,586 | 3.03 |
| 2/05/2025 | 3.08 | 3.18 | 3.00 | 3.01 | 128,197 | 3.01 |
| 2/04/2025 | 3.16 | 3.23 | 3.08 | 3.08 | 29,956 | 3.08 |
| 2/03/2025 | 3.20 | 3.26 | 3.15 | 3.15 | 28,458 | 3.15 |
| 1/31/2025 | 3.21 | 3.31 | 3.20 | 3.25 | 10,042 | 3.25 |
| 1/30/2025 | 3.21 | 3.26 | 3.21 | 3.21 | 17,963 | 3.21 |
| 1/29/2025 | 3.26 | 3.32 | 3.21 | 3.23 | 8,972 | 3.23 |
| 1/28/2025 | 3.27 | 3.32 | 3.21 | 3.27 | 6,525 | 3.27 |
| 1/27/2025 | 3.22 | 3.27 | 3.21 | 3.27 | 11,368 | 3.27 |
| 1/24/2025 | 3.22 | 3.32 | 3.20 | 3.21 | 13,770 | 3.21 |
| 1/23/2025 | 3.28 | 3.35 | 3.25 | 3.25 | 11,158 | 3.25 |
| 1/22/2025 | 3.33 | 3.37 | 3.28 | 3.28 | 10,360 | 3.28 |
| 1/21/2025 | 3.34 | 3.37 | 3.33 | 3.33 | 11,862 | 3.33 |
| 1/17/2025 | 3.34 | 3.38 | 3.33 | 3.34 | 11,893 | 3.34 |
| 1/16/2025 | 3.33 | 3.35 | 3.33 | 3.33 | 18,136 | 3.33 |
| 1/15/2025 | 3.33 | 3.34 | 3.33 | 3.33 | 16,388 | 3.33 |
| 1/14/2025 | 3.37 | 3.37 | 3.33 | 3.34 | 21,091 | 3.34 |
| 1/13/2025 | 3.08 | 3.38 | 3.08 | 3.33 | 49,228 | 3.33 |
| 1/10/2025 | 3.25 | 3.31 | 3.08 | 3.12 | 24,812 | 3.12 |
| 1/08/2025 | 3.38 | 3.38 | 3.18 | 3.25 | 18,755 | 3.25 |
| 1/07/2025 | 3.33 | 3.38 | 3.32 | 3.38 | 19,376 | 3.38 |
| 1/06/2025 | 3.38 | 3.38 | 3.31 | 3.34 | 20,391 | 3.34 |
| 1/03/2025 | 3.25 | 3.38 | 3.25 | 3.37 | 35,894 | 3.37 |